Nuclear Vision Limited (CSE:NUKV)
Canada · Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
Sep 12, 2025, 9:46 AM EDT
Nuclear Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 15,900 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 9,500 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 38,000 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 3,000 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 12,000 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,000 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.44% | 26,501 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 16,500 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 7,000 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 87,500 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 15,000 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 11,500 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 6,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,000 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 14,375 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 1,000 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -8.70% | 16,000 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 9,421 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 6,500 |
| Aug 14, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | 2.56% | 119,250 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 4,000 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 9,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,500 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 21.05% | 30,450 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -9.52% | 25,153 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 15,000 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 40,000 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 11,921 |
| Jul 23, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 11.90% | 59,500 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,000 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 113,926 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,000 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 106,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 48,000 |
| Jul 15, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 77,500 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,000 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 22,000 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 32,001 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 41,020 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 22,500 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 500 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 6,500 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 205,805 |